Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 51.61 | 52.08 | 51.41 | 52.07 | 145,830 | +0.30(+0.58%) |
Apr 29, 2014 | 51.59 | 51.91 | 51.48 | 51.77 | 54,309 | +0.65(+1.27%) |
Apr 28, 2014 | 51.62 | 51.86 | 50.64 | 51.12 | 53,649 | -0.23(-0.45%) |
Apr 25, 2014 | 51.90 | 51.90 | 51.32 | 51.35 | 60,564 | -0.70(-1.34%) |
Apr 24, 2014 | 52.79 | 52.79 | 51.68 | 52.05 | 120,784 | -0.54(-1.03%) |
Apr 23, 2014 | 52.22 | 52.65 | 52.10 | 52.59 | 71,344 | +0.53(+1.02%) |
Apr 22, 2014 | 52.52 | 52.68 | 52.06 | 52.06 | 107,685 | -0.18(-0.34%) |
Apr 21, 2014 | 52.27 | 52.37 | 51.92 | 52.24 | 285,142 | +0.07(+0.13%) |
Apr 17, 2014 | 51.66 | 52.17 | 52.17 | 52.17 | 59,274 | +0.59(+1.15%) |
Apr 16, 2014 | 50.99 | 51.58 | 50.96 | 51.58 | 68,764 | +0.75(+1.48%) |
Apr 15, 2014 | 50.23 | 50.83 | 49.77 | 50.83 | 61,873 | +0.60(+1.19%) |
Apr 14, 2014 | 50.19 | 50.39 | 49.81 | 50.23 | 53,397 | +0.35(+0.70%) |
Apr 11, 2014 | 50.20 | 50.51 | 49.73 | 49.88 | 143,194 | -0.56(-1.11%) |
Apr 10, 2014 | 51.70 | 51.70 | 50.35 | 50.43 | 46,632 | -1.26(-2.43%) |
Apr 09, 2014 | 51.24 | 51.72 | 50.87 | 51.69 | 74,734 | +0.90(+1.76%) |
Apr 08, 2014 | 50.97 | 50.99 | 50.43 | 50.80 | 225,560 | -0.28(-0.54%) |
Apr 07, 2014 | 51.72 | 51.97 | 50.87 | 51.07 | 91,840 | -0.74(-1.44%) |
Apr 04, 2014 | 53.25 | 53.35 | 51.82 | 51.82 | 133,599 | -1.27(-2.40%) |
Apr 03, 2014 | 53.23 | 53.31 | 52.90 | 53.09 | 39,440 | -0.16(-0.30%) |
Apr 02, 2014 | 53.16 | 53.30 | 53.00 | 53.25 | 67,093 | +0.29(+0.55%) |
Apr 01, 2014 | 52.37 | 52.99 | 52.37 | 52.96 | 84,825 | +0.66(+1.26%) |
Mar 31, 2014 | 51.77 | 52.38 | 51.72 | 52.30 | 113,047 | +0.88(+1.71%) |
Mar 28, 2014 | 51.11 | 51.78 | 51.11 | 51.42 | 55,073 | +0.37(+0.73%) |
Mar 27, 2014 | 51.22 | 51.42 | 50.86 | 51.05 | 112,968 | -0.38(-0.74%) |
Mar 26, 2014 | 52.57 | 52.57 | 51.42 | 51.42 | 105,126 | -0.57(-1.09%) |
Mar 25, 2014 | 52.20 | 52.21 | 51.76 | 51.99 | 85,545 | +0.33(+0.64%) |
Mar 24, 2014 | 51.92 | 52.11 | 51.24 | 51.66 | 49,908 | -0.21(-0.40%) |
Mar 21, 2014 | 52.34 | 52.46 | 51.87 | 51.87 | 96,684 | -0.25(-0.48%) |
Mar 20, 2014 | 52.10 | 52.33 | 51.86 | 52.11 | 77,165 | +0.02(+0.04%) |
Mar 19, 2014 | 52.74 | 52.79 | 51.77 | 52.09 | 76,023 | -0.53(-1.00%) |
Mar 18, 2014 | 52.31 | 52.91 | 52.31 | 52.62 | 83,689 | +0.35(+0.68%) |
Mar 17, 2014 | 51.95 | 52.43 | 51.95 | 52.27 | 56,039 | +0.55(+1.06%) |
Mar 14, 2014 | 51.52 | 52.14 | 51.52 | 51.72 | 43,779 | +0.09(+0.18%) |
Mar 13, 2014 | 52.57 | 52.67 | 51.46 | 51.63 | 90,573 | -0.73(-1.40%) |
Mar 12, 2014 | 52.17 | 52.39 | 51.92 | 52.36 | 65,795 | -0.07(-0.14%) |
Mar 11, 2014 | 53.50 | 53.50 | 52.35 | 52.43 | 74,346 | -0.66(-1.23%) |
Mar 10, 2014 | 53.41 | 53.41 | 52.85 | 53.08 | 57,627 | -0.36(-0.67%) |
Mar 07, 2014 | 53.73 | 53.80 | 53.33 | 53.44 | 93,633 | -0.01(-0.02%) |
Mar 06, 2014 | 53.71 | 53.71 | 53.30 | 53.45 | 83,825 | +0.02(+0.04%) |
Mar 05, 2014 | 53.82 | 53.82 | 53.43 | 53.43 | 114,440 | -0.05(-0.10%) |
Mar 04, 2014 | 53.53 | 53.64 | 53.15 | 53.49 | 406,070 | +1.04(+1.98%) |
Mar 03, 2014 | 52.09 | 52.63 | 51.92 | 52.45 | 147,400 | +0.02(+0.04%) |
Feb 28, 2014 | 52.47 | 52.80 | 52.14 | 52.43 | 77,441 | +0.07(+0.13%) |
Feb 27, 2014 | 51.73 | 52.38 | 51.73 | 52.36 | 106,774 | +0.58(+1.13%) |
Feb 26, 2014 | 52.09 | 52.11 | 51.66 | 51.78 | 125,555 | -0.23(-0.45%) |
Feb 25, 2014 | 52.42 | 52.63 | 51.90 | 52.01 | 203,289 | -0.47(-0.89%) |
Feb 24, 2014 | 52.12 | 52.97 | 51.99 | 52.48 | 125,260 | +0.49(+0.95%) |
Feb 21, 2014 | 52.25 | 52.25 | 51.87 | 51.99 | 90,741 | -0.07(-0.13%) |
Feb 20, 2014 | 51.58 | 52.15 | 51.33 | 52.06 | 77,644 | +0.73(+1.42%) |
Feb 19, 2014 | 51.65 | 52.09 | 51.26 | 51.33 | 350,860 | -0.51(-0.99%) |
Feb 18, 2014 | 51.63 | 51.87 | 51.50 | 51.84 | 130,499 | +0.28(+0.54%) |
Feb 14, 2014 | 51.17 | 51.56 | 51.56 | 51.56 | 72,982 | +0.37(+0.72%) |
Feb 13, 2014 | 50.79 | 51.29 | 50.43 | 51.20 | 66,510 | +0.33(+0.65%) |
Feb 12, 2014 | 50.64 | 50.90 | 50.64 | 50.87 | 76,912 | +0.34(+0.68%) |
Feb 11, 2014 | 50.02 | 50.65 | 49.90 | 50.52 | 122,895 | +0.64(+1.27%) |
Feb 10, 2014 | 50.19 | 50.19 | 49.70 | 49.89 | 103,384 | -0.23(-0.47%) |
Feb 07, 2014 | 49.48 | 50.21 | 49.44 | 50.12 | 66,253 | +0.95(+1.93%) |
Feb 06, 2014 | 49.04 | 49.36 | 48.88 | 49.17 | 53,141 | +0.24(+0.50%) |
Feb 05, 2014 | 48.94 | 49.03 | 48.10 | 48.93 | 77,673 | -0.01(-0.02%) |
Feb 04, 2014 | 48.88 | 49.17 | 48.26 | 48.94 | 255,673 | +0.11(+0.23%) |